| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.04 | 4.05 | -0.02 | -0.49% | 4.04 | 4.13 | 207892 | 8490.13 | 1.71% |
| 2025-05-22 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.16 | 251235 | 10299.74 | 2.07% |
| 2025-05-21 | 4.06 | 4.06 | -0.01 | -0.25% | 4.03 | 4.10 | 205565 | 8341.41 | 1.69% |
| 2025-05-20 | 4.00 | 4.07 | 0.08 | 2.01% | 3.98 | 4.17 | 335854 | 13699.61 | 2.77% |
| 2025-05-19 | 3.96 | 3.99 | 0.05 | 1.27% | 3.94 | 4.01 | 198811 | 7921.68 | 1.64% |
| 2025-05-16 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 121503 | 4781.34 | 1.00% |
| 2025-05-15 | 3.94 | 3.94 | -0.02 | -0.51% | 3.92 | 4.00 | 167827 | 6640.02 | 1.38% |
| 2025-05-14 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 3.97 | 172716 | 6805.13 | 1.42% |
| 2025-05-13 | 4.00 | 3.96 | -0.02 | -0.50% | 3.95 | 4.01 | 147238 | 5850.81 | 1.21% |
| 2025-05-12 | 4.00 | 3.98 | -0.03 | -0.75% | 3.94 | 4.02 | 206848 | 8214.36 | 1.70% |
| 2025-05-09 | 4.00 | 4.01 | 0.02 | 0.50% | 3.99 | 4.07 | 231890 | 9339.18 | 1.91% |
| 2025-05-08 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.02 | 151274 | 6046.47 | 1.25% |
| 2025-05-07 | 4.01 | 4.00 | 0.00 | 0.00% | 3.98 | 4.07 | 210622 | 8460.95 | 1.74% |
| 2025-05-06 | 3.98 | 4.00 | 0.06 | 1.52% | 3.94 | 4.00 | 166275 | 6600.89 | 1.37% |
| 2025-04-30 | 3.93 | 3.94 | 0.01 | 0.25% | 3.93 | 4.01 | 148938 | 5889.37 | 1.23% |
| 2025-04-29 | 3.92 | 3.93 | -0.08 | -2.00% | 3.88 | 3.98 | 214360 | 8411.37 | 1.77% |
| 2025-04-28 | 3.96 | 4.01 | 0.03 | 0.75% | 3.90 | 4.08 | 233079 | 9286.70 | 1.92% |
| 2025-04-25 | 3.87 | 3.98 | 0.11 | 2.84% | 3.87 | 4.02 | 218066 | 8664.87 | 1.80% |
| 2025-04-24 | 3.97 | 3.87 | -0.10 | -2.52% | 3.85 | 3.98 | 245939 | 9589.65 | 2.03% |
| 2025-04-23 | 3.99 | 3.97 | -0.01 | -0.25% | 3.97 | 4.00 | 121781 | 4847.70 | 1.00% |
| 2025-04-22 | 4.00 | 3.98 | -0.04 | -1.00% | 3.96 | 4.02 | 132229 | 5269.59 | 1.09% |
| 2025-04-21 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.05 | 127043 | 5104.63 | 1.05% |
| 2025-04-18 | 3.99 | 4.00 | -0.01 | -0.25% | 3.95 | 4.01 | 126812 | 5041.60 | 1.05% |
| 2025-04-17 | 4.03 | 4.01 | 0.00 | 0.00% | 4.00 | 4.04 | 123716 | 4972.68 | 1.02% |
| 2025-04-16 | 4.00 | 4.01 | -0.02 | -0.50% | 3.95 | 4.10 | 177742 | 7151.80 | 1.47% |
| 2025-04-15 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 147126 | 5933.29 | 1.21% |
| 2025-04-14 | 3.97 | 4.06 | 0.11 | 2.78% | 3.97 | 4.11 | 200232 | 8115.54 | 1.65% |
| 2025-04-11 | 3.93 | 3.95 | 0.00 | 0.00% | 3.89 | 3.97 | 171651 | 6765.11 | 1.41% |
| 2025-04-10 | 3.91 | 3.95 | 0.09 | 2.33% | 3.90 | 3.99 | 266378 | 10491.95 | 2.20% |
| 2025-04-09 | 3.78 | 3.86 | 0.01 | 0.26% | 3.66 | 3.90 | 329274 | 12401.74 | 2.71% |
| 2025-04-08 | 3.85 | 3.85 | -0.19 | -4.70% | 3.84 | 3.94 | 448485 | 17310.36 | 3.70% |
| 2025-04-07 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.09 | 140076 | 5664.68 | 1.15% |
| 2025-04-03 | 4.21 | 4.25 | 0.01 | 0.24% | 4.20 | 4.30 | 179145 | 7611.50 | 1.48% |
| 2025-04-02 | 4.29 | 4.24 | -0.09 | -2.08% | 4.21 | 4.31 | 228482 | 9695.45 | 1.88% |
| 2025-04-01 | 4.30 | 4.33 | 0.06 | 1.41% | 4.28 | 4.42 | 267630 | 11599.85 | 2.21% |
| 2025-03-31 | 4.33 | 4.27 | -0.09 | -2.06% | 4.20 | 4.48 | 362918 | 15666.42 | 2.99% |
| 2025-03-28 | 4.40 | 4.36 | -0.09 | -2.02% | 4.33 | 4.58 | 484800 | 21612.64 | 4.00% |
| 2025-03-27 | 4.41 | 4.45 | -0.03 | -0.67% | 4.37 | 4.69 | 673563 | 30400.94 | 5.55% |
| 2025-03-26 | 4.30 | 4.48 | 0.21 | 4.92% | 4.23 | 4.48 | 678043 | 29715.06 | 5.59% |
| 2025-03-25 | 4.09 | 4.27 | 0.20 | 4.91% | 4.07 | 4.27 | 340924 | 14335.37 | 2.81% |
| 2025-03-24 | 4.18 | 4.07 | -0.18 | -4.24% | 4.04 | 4.23 | 516034 | 21153.38 | 4.25% |
| 2025-03-21 | 4.30 | 4.25 | 0.00 | 0.00% | 4.22 | 4.46 | 756637 | 32876.28 | 6.24% |
| 2025-03-20 | 4.08 | 4.25 | 0.20 | 4.94% | 4.08 | 4.25 | 603925 | 25504.06 | 4.98% |
| 2025-03-19 | 4.08 | 4.05 | -0.09 | -2.17% | 4.04 | 4.13 | 386512 | 15757.62 | 3.19% |
| 2025-03-18 | 3.97 | 4.14 | 0.17 | 4.28% | 3.95 | 4.17 | 621662 | 25627.18 | 5.12% |
| 2025-03-17 | 3.94 | 3.97 | 0.02 | 0.51% | 3.93 | 3.99 | 152703 | 6058.14 | 1.26% |
| 2025-03-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.88 | 3.98 | 178699 | 7051.75 | 1.47% |
| 2025-03-13 | 3.94 | 3.89 | -0.06 | -1.52% | 3.87 | 3.94 | 149141 | 5825.11 | 1.23% |
| 2025-03-12 | 3.86 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 217891 | 8502.95 | 1.80% |
| 2025-03-11 | 3.84 | 3.87 | 0.00 | 0.00% | 3.83 | 3.87 | 102193 | 3930.17 | 0.84% |
| 2025-03-10 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 120073 | 4644.08 | 0.99% |
| 2025-03-07 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 136873 | 5302.22 | 1.13% |
| 2025-03-06 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.87 | 99050 | 3820.45 | 0.82% |
| 2025-03-05 | 3.89 | 3.84 | -0.04 | -1.03% | 3.82 | 3.89 | 135466 | 5204.46 | 1.12% |
| 2025-03-04 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 88457 | 3422.79 | 0.73% |
| 2025-03-03 | 3.89 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 160031 | 6221.37 | 1.32% |
| 2025-02-28 | 3.95 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 170849 | 6745.27 | 1.41% |
| 2025-02-27 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 3.98 | 142549 | 5639.66 | 1.17% |
| 2025-02-26 | 3.95 | 3.96 | 0.02 | 0.51% | 3.94 | 3.97 | 116302 | 4595.20 | 0.96% |
| 2025-02-25 | 3.93 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 150753 | 5932.76 | 1.24% |
| 2025-02-24 | 3.87 | 3.96 | 0.09 | 2.33% | 3.84 | 4.02 | 264379 | 10362.58 | 2.18% |
| 2025-02-21 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 3.92 | 152622 | 5912.69 | 1.26% |
| 2025-02-20 | 3.86 | 3.92 | 0.05 | 1.29% | 3.86 | 3.95 | 113400 | 4438.50 | 0.93% |
| 2025-02-19 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.88 | 116074 | 4479.49 | 0.96% |
| 2025-02-18 | 3.92 | 3.85 | -0.06 | -1.53% | 3.84 | 3.97 | 202191 | 7896.41 | 1.67% |
| 2025-02-17 | 3.94 | 3.91 | -0.04 | -1.01% | 3.89 | 3.95 | 165564 | 6483.45 | 1.36% |
| 2025-02-14 | 3.94 | 3.95 | 0.01 | 0.25% | 3.92 | 3.96 | 123642 | 4872.33 | 1.02% |
| 2025-02-13 | 3.97 | 3.94 | -0.03 | -0.76% | 3.94 | 3.98 | 111951 | 4433.54 | 0.92% |
| 2025-02-12 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 3.99 | 126304 | 5000.19 | 1.04% |
| 2025-02-11 | 4.02 | 3.98 | -0.06 | -1.49% | 3.95 | 4.03 | 160342 | 6387.15 | 1.32% |
| 2025-02-10 | 3.99 | 4.04 | 0.04 | 1.00% | 3.98 | 4.07 | 184440 | 7426.97 | 1.52% |
| 2025-02-07 | 4.00 | 4.00 | -0.01 | -0.25% | 3.98 | 4.03 | 211758 | 8486.18 | 1.75% |
| 2025-02-06 | 3.90 | 4.01 | 0.10 | 2.56% | 3.89 | 4.06 | 216138 | 8627.79 | 1.78% |
| 2025-02-05 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 128650 | 5011.19 | 1.06% |
| 2025-01-27 | 3.89 | 3.89 | 0.06 | 1.57% | 3.88 | 3.97 | 222911 | 8737.07 | 1.84% |
| 2025-01-24 | 3.82 | 3.83 | 0.00 | 0.00% | 3.79 | 3.83 | 92163 | 3513.08 | 0.76% |
| 2025-01-23 | 3.85 | 3.83 | 0.01 | 0.26% | 3.82 | 3.88 | 104263 | 4008.88 | 0.86% |
| 2025-01-22 | 3.87 | 3.82 | -0.07 | -1.80% | 3.80 | 3.88 | 120623 | 4624.84 | 0.99% |
| 2025-01-21 | 3.89 | 3.89 | 0.03 | 0.78% | 3.84 | 3.92 | 118638 | 4601.21 | 0.98% |
| 2025-01-20 | 3.89 | 3.86 | -0.02 | -0.52% | 3.85 | 3.94 | 180557 | 7018.42 | 1.49% |
ST百灵(002424)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
